|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.10
0.00/0.00%
1:55:01 PM
|
|
|
|
Closing price on 8/26/2022
|
|
| Open |
23.75 |
| High |
23.90 |
| Low |
23.60 |
| Volume |
14,873,100 |
| Split-adjusted Price |
19.58 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.05 / -0.21%
|
23.75
|
23.90
|
23.60
|
23.60
|
23.72
|
19.58
|
14,873,100
|
|
|
8/25/2022
|
+0.35 / +1.50%
|
23.40
|
23.65
|
23.25
|
23.65
|
23.46
|
19.63
|
11,701,700
|
|
|
8/24/2022
|
+0.10 / +0.43%
|
23.25
|
23.40
|
23.15
|
23.30
|
23.28
|
19.34
|
7,315,600
|
|
|
8/23/2022
|
+0.10 / +0.43%
|
22.80
|
23.25
|
22.80
|
23.20
|
22.99
|
19.25
|
6,729,900
|
|
|
8/22/2022
|
+0.10 / +0.43%
|
23.30
|
23.45
|
23.00
|
23.10
|
23.25
|
19.17
|
10,940,300
|
|
|
8/19/2022
|
-0.05 / -0.18%
|
27.70
|
27.70
|
27.50
|
27.60
|
27.61
|
19.09
|
9,175,300
|
|
|
8/18/2022
|
-0.10 / -0.36%
|
27.70
|
27.85
|
27.55
|
27.65
|
27.70
|
19.12
|
9,715,514
|
|
|
8/17/2022
|
+0.50 / +1.83%
|
27.30
|
27.85
|
27.30
|
27.75
|
27.63
|
19.19
|
15,804,600
|
|
|
8/16/2022
|
-0.10 / -0.37%
|
27.30
|
27.40
|
27.15
|
27.25
|
27.25
|
18.84
|
7,737,900
|
|
|
8/15/2022
|
+0.30 / +1.11%
|
27.30
|
27.60
|
27.25
|
27.35
|
27.40
|
18.91
|
8,729,700
|
|
|
8/12/2022
|
+0.25 / +0.93%
|
26.80
|
27.10
|
26.70
|
27.05
|
26.88
|
18.71
|
7,135,000
|
|
|
8/11/2022
|
-0.40 / -1.47%
|
27.45
|
27.50
|
26.75
|
26.80
|
27.12
|
18.53
|
12,298,200
|
|
|
8/10/2022
|
-0.15 / -0.55%
|
27.40
|
27.45
|
27.10
|
27.20
|
27.26
|
18.81
|
6,486,700
|
|
|
8/9/2022
|
+0.25 / +0.92%
|
27.40
|
27.60
|
27.20
|
27.35
|
27.36
|
18.91
|
11,481,300
|
|
|
8/8/2022
|
+0.15 / +0.56%
|
27.00
|
27.20
|
26.80
|
27.10
|
26.99
|
18.74
|
10,046,500
|
|
|
8/5/2022
|
0.00 / 0.00%
|
26.90
|
26.95
|
26.55
|
26.95
|
26.72
|
18.64
|
7,492,000
|
|
|
8/4/2022
|
+0.05 / +0.19%
|
26.95
|
27.20
|
26.80
|
26.95
|
26.95
|
18.64
|
12,912,800
|
|
|
8/3/2022
|
+0.20 / +0.75%
|
26.60
|
26.90
|
26.20
|
26.90
|
26.64
|
18.60
|
10,531,300
|
|
|
8/2/2022
|
+0.20 / +0.75%
|
26.45
|
26.85
|
26.30
|
26.70
|
26.60
|
18.46
|
10,911,500
|
|
|
8/1/2022
|
+0.85 / +3.31%
|
25.70
|
26.50
|
25.65
|
26.50
|
26.26
|
18.33
|
12,265,800
|
|
|
7/29/2022
|
+0.10 / +0.39%
|
25.70
|
25.75
|
25.50
|
25.65
|
25.63
|
17.74
|
10,398,500
|
|
|
7/28/2022
|
+0.65 / +2.61%
|
25.25
|
25.75
|
25.10
|
25.55
|
25.45
|
17.67
|
9,473,500
|
|
|
7/27/2022
|
-0.25 / -0.99%
|
25.00
|
25.10
|
24.75
|
24.90
|
24.85
|
17.22
|
6,506,100
|
|
|
7/26/2022
|
-0.10 / -0.40%
|
25.25
|
25.45
|
25.10
|
25.15
|
25.24
|
17.39
|
3,728,300
|
|
|
7/25/2022
|
-0.30 / -1.17%
|
25.45
|
25.55
|
25.20
|
25.25
|
25.35
|
17.46
|
3,774,800
|
|
|
7/22/2022
|
-0.05 / -0.20%
|
25.60
|
25.90
|
25.55
|
25.55
|
25.74
|
17.67
|
7,750,100
|
|
|
7/21/2022
|
+0.05 / +0.20%
|
25.50
|
25.75
|
25.50
|
25.60
|
25.65
|
17.70
|
6,680,900
|
|
|
7/20/2022
|
+0.35 / +1.39%
|
25.50
|
25.65
|
25.40
|
25.55
|
25.51
|
17.67
|
7,281,800
|
|
|
7/19/2022
|
-0.20 / -0.79%
|
25.35
|
25.40
|
25.00
|
25.20
|
25.18
|
17.43
|
5,149,500
|
|
|
7/18/2022
|
-0.05 / -0.20%
|
25.50
|
25.70
|
25.40
|
25.40
|
25.52
|
17.57
|
7,144,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
908,700
|
7.30
|
0.00%
|
|
|
|
ACB
|
2,407,300
|
25.10
|
0.20%
|
|
|
|
BAB
|
2,100
|
11.60
|
-0.85%
|
|
|
|
BID
|
981,900
|
46.30
|
-0.11%
|
|
|
|
BVB
|
202,500
|
11.30
|
0.89%
|
|
|
|
CTG
|
1,475,000
|
35.10
|
-0.14%
|
|
|
|
EIB
|
3,862,500
|
18.60
|
-0.53%
|
|
|
|
EVF
|
1,166,700
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|